Beijing Jingxi Culture&Tourism Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.650	6.080	5.650	5.990	5.990	41,169,773
2023-04-27	5.750	5.940	5.650	5.710	5.710	45,010,531
2023-04-26	5.460	5.660	5.320	5.550	5.550	36,682,500
2023-04-25	5.600	5.740	5.400	5.500	5.500	35,764,709
2023-04-24	5.540	5.750	5.370	5.610	5.610	45,460,298
2023-04-21	6.120	6.180	5.590	5.650	5.650	62,860,166
2023-04-20	6.480	6.480	5.960	6.080	6.080	97,555,293
2023-04-19	5.780	6.360	5.720	6.360	6.360	64,222,919
2023-04-18	5.880	5.930	5.680	5.780	5.780	33,949,263
2023-04-17	6.300	6.340	5.750	5.950	5.950	58,888,276
2023-04-14	5.680	6.150	5.640	6.150	6.150	62,387,010
2023-04-13	5.740	5.960	5.660	5.800	5.800	55,582,700
2023-04-12	5.380	5.820	5.330	5.740	5.740	49,636,866
2023-04-11	5.150	5.470	5.090	5.390	5.390	38,799,357
2023-04-10	5.180	5.360	5.070	5.090	5.090	23,892,600
2023-04-07	4.950	5.180	4.860	5.070	5.070	18,095,940
2023-04-06	5.020	5.030	4.880	4.910	4.910	12,483,211
2023-04-04	5.070	5.130	4.990	5.030	5.030	11,585,306
2023-04-03	5.000	5.100	4.970	5.080	5.080	13,965,411
2023-03-31	4.850	5.090	4.820	5.050	5.050	17,697,606
2023-03-30	4.980	4.980	4.820	4.820	4.820	13,274,124
2023-03-29	4.960	5.130	4.870	4.990	4.990	17,674,600
2023-03-28	5.030	5.030	4.920	4.930	4.930	9,058,602
2023-03-27	4.980	5.040	4.870	5.010	5.010	15,450,500
2023-03-24	4.960	5.110	4.890	5.030	5.030	26,320,300
2023-03-23	4.980	5.000	4.870	4.960	4.960	16,988,200
2023-03-22	5.050	5.080	4.930	5.000	5.000	30,071,302
2023-03-21	4.730	5.050	4.700	4.940	4.940	28,582,554
2023-03-20	4.670	4.780	4.660	4.730	4.730	15,639,700
2023-03-17	4.560	4.680	4.560	4.640	4.640	10,911,228
2023-03-16	4.650	4.650	4.520	4.530	4.530	10,068,925
2023-03-15	4.640	4.680	4.590	4.640	4.640	8,479,400
2023-03-14	4.730	4.770	4.610	4.620	4.620	8,704,800
2023-03-13	4.750	4.750	4.610	4.710	4.710	11,120,700
2023-03-10	4.710	4.840	4.700	4.760	4.760	13,978,900
2023-03-09	4.740	4.810	4.700	4.760	4.760	12,457,500
2023-03-08	4.600	4.730	4.580	4.730	4.730	14,429,202
2023-03-07	4.680	4.720	4.590	4.590	4.590	8,354,802
2023-03-06	4.690	4.760	4.670	4.720	4.720	10,518,003
2023-03-03	4.670	4.700	4.620	4.690	4.690	8,604,300
2023-03-02	4.600	4.680	4.600	4.660	4.660	10,795,302
2023-03-01	4.550	4.600	4.530	4.590	4.590	5,623,505
2023-02-28	4.520	4.560	4.520	4.560	4.560	4,080,424
2023-02-27	4.590	4.590	4.520	4.530	4.530	4,578,100
2023-02-24	4.560	4.600	4.530	4.580	4.580	4,851,000
2023-02-23	4.660	4.700	4.560	4.580	4.580	7,866,100
2023-02-22	4.560	4.620	4.500	4.610	4.610	9,302,400
2023-02-21	4.640	4.660	4.560	4.580	4.580	8,074,400
2023-02-20	4.620	4.640	4.540	4.620	4.620	8,416,400
2023-02-17	4.560	4.650	4.550	4.590	4.590	12,010,000
2023-02-16	4.680	4.740	4.500	4.570	4.570	20,617,302
2023-02-15	4.640	4.670	4.610	4.650	4.650	7,426,000
2023-02-14	4.710	4.730	4.620	4.660	4.660	10,893,000
2023-02-13	4.630	4.800	4.600	4.700	4.700	23,578,937
2023-02-10	4.470	4.560	4.470	4.520	4.520	10,796,869
2023-02-09	4.400	4.480	4.400	4.470	4.470	8,016,640
2023-02-08	4.510	4.520	4.400	4.400	4.400	10,417,800
2023-02-07	4.510	4.560	4.490	4.510	4.510	9,528,602
2023-02-06	4.600	4.620	4.500	4.510	4.510	13,004,900
2023-02-03	4.610	4.670	4.580	4.620	4.620	9,243,069

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-13	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.